Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.64 | 17.07 | 15.90 | 16.08 | 0 | -0.59(-3.55%) |
Jan 29, 2009 | 16.87 | 17.43 | 16.18 | 16.67 | 515,365 | -0.48(-2.79%) |
Jan 28, 2009 | 16.18 | 17.38 | 16.13 | 17.15 | 407,143 | +1.17(+7.35%) |
Jan 27, 2009 | 16.58 | 17.05 | 15.64 | 15.98 | 356,156 | -0.60(-3.63%) |
Jan 26, 2009 | 16.77 | 17.37 | 16.20 | 16.58 | 440,150 | +0.18(+1.09%) |
Jan 23, 2009 | 15.04 | 17.16 | 14.86 | 16.40 | 440,763 | +0.86(+5.50%) |
Jan 22, 2009 | 14.71 | 16.07 | 14.15 | 15.55 | 551,222 | +0.28(+1.85%) |
Jan 21, 2009 | 13.54 | 15.89 | 13.54 | 15.26 | 547,312 | +1.77(+13.09%) |
Jan 20, 2009 | 14.43 | 15.00 | 13.33 | 13.50 | 592,982 | -1.54(-10.25%) |
Jan 16, 2009 | 15.35 | 15.45 | 14.33 | 15.04 | 770,173 | +0.40(+2.76%) |
Jan 15, 2009 | 14.80 | 14.92 | 13.53 | 14.63 | 545,018 | +0.09(+0.65%) |
Jan 14, 2009 | 14.91 | 15.51 | 14.19 | 14.54 | 588,541 | -1.07(-6.86%) |
Jan 13, 2009 | 15.92 | 16.49 | 15.21 | 15.61 | 707,638 | -0.59(-3.65%) |
Jan 12, 2009 | 17.05 | 17.12 | 15.55 | 16.20 | 790,887 | -0.85(-4.96%) |
Jan 09, 2009 | 18.33 | 18.33 | 16.68 | 17.05 | 347,290 | -0.82(-4.58%) |
Jan 08, 2009 | 16.82 | 18.10 | 16.65 | 17.87 | 496,691 | +1.12(+6.68%) |
Jan 07, 2009 | 16.84 | 17.36 | 15.86 | 16.75 | 571,723 | -0.22(-1.27%) |
Jan 06, 2009 | 16.80 | 17.29 | 16.71 | 16.96 | 528,352 | +0.28(+1.69%) |
Jan 05, 2009 | 16.43 | 16.96 | 15.80 | 16.68 | 679,307 | +0.36(+2.19%) |
Jan 02, 2009 | 15.93 | 16.70 | 15.82 | 16.33 | 0 | +0.39(+2.42%) |
Jan 01, 2009 | 14.47 | 16.39 | 14.47 | 15.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.47 | 16.39 | 14.47 | 15.94 | 705,579 | +1.41(+9.70%) |
Dec 30, 2008 | 14.55 | 14.59 | 13.49 | 14.53 | 596,368 | +0.39(+2.72%) |
Dec 29, 2008 | 14.68 | 14.86 | 13.46 | 14.15 | 533,972 | -0.41(-2.84%) |
Dec 26, 2008 | 14.35 | 14.65 | 13.78 | 14.56 | 477,011 | +0.44(+3.13%) |
Dec 24, 2008 | 13.63 | 14.35 | 13.16 | 14.12 | 507,882 | +0.24(+1.76%) |
Dec 23, 2008 | 14.33 | 14.71 | 13.80 | 13.87 | 626,253 | -0.70(-4.77%) |
Dec 22, 2008 | 14.90 | 15.24 | 14.10 | 14.57 | 1,170,955 | -0.24(-1.65%) |
Dec 19, 2008 | 14.21 | 14.94 | 13.45 | 14.81 | 920,731 | +0.60(+4.23%) |
Dec 18, 2008 | 15.27 | 15.55 | 13.73 | 14.21 | 1,082,224 | -1.06(-6.95%) |
Dec 17, 2008 | 12.97 | 15.27 | 12.89 | 15.27 | 1,062,753 | +2.30(+17.75%) |
Dec 16, 2008 | 12.40 | 13.38 | 12.13 | 12.97 | 691,572 | +0.50(+3.99%) |
Dec 15, 2008 | 12.37 | 13.61 | 12.10 | 12.47 | 577,453 | +0.35(+2.87%) |
Dec 12, 2008 | 10.05 | 12.33 | 9.981 | 12.12 | 517,894 | +1.58(+14.97%) |
Dec 11, 2008 | 12.46 | 12.52 | 10.03 | 10.55 | 588,328 | -2.03(-16.14%) |
Dec 10, 2008 | 11.54 | 12.88 | 11.54 | 12.58 | 674,941 | +1.39(+12.44%) |
Dec 09, 2008 | 11.18 | 12.10 | 11.02 | 11.18 | 684,972 | +0.14(+1.28%) |
Dec 08, 2008 | 10.16 | 11.37 | 9.972 | 11.04 | 681,697 | +1.41(+14.63%) |
Dec 05, 2008 | 8.797 | 9.718 | 8.525 | 9.634 | 324,515 | +0.66(+7.33%) |
Dec 04, 2008 | 10.84 | 11.32 | 8.769 | 8.976 | 774,327 | -2.02(-18.38%) |
Dec 03, 2008 | 10.58 | 11.11 | 10.34 | 11.00 | 453,533 | +0.11(+1.04%) |
Dec 02, 2008 | 11.04 | 11.24 | 10.56 | 10.88 | 330,476 | +0.17(+1.58%) |
Dec 01, 2008 | 10.72 | 11.37 | 10.61 | 10.71 | 423,532 | -0.70(-6.10%) |
Nov 28, 2008 | 11.19 | 11.43 | 10.88 | 11.41 | 137,303 | +0.03(+0.25%) |
Nov 26, 2008 | 9.540 | 11.76 | 9.446 | 11.38 | 504,309 | +1.47(+14.79%) |
Nov 25, 2008 | 9.361 | 10.08 | 9.126 | 9.916 | 491,388 | +0.62(+6.67%) |
Nov 24, 2008 | 9.352 | 9.822 | 8.684 | 9.295 | 641,334 | +0.68(+7.85%) |
Nov 21, 2008 | 7.933 | 8.844 | 7.162 | 8.619 | 721,960 | +1.17(+15.64%) |
Nov 20, 2008 | 9.042 | 9.107 | 7.312 | 7.453 | 837,843 | -1.96(-20.86%) |
Nov 19, 2008 | 10.15 | 10.30 | 9.239 | 9.418 | 644,140 | -0.69(-6.79%) |
Nov 18, 2008 | 10.54 | 10.73 | 9.925 | 10.10 | 424,731 | -0.44(-4.19%) |
Nov 17, 2008 | 10.84 | 10.84 | 10.20 | 10.55 | 315,666 | +0.02(+0.18%) |
Nov 14, 2008 | 9.220 | 11.33 | 9.220 | 10.53 | 583,410 | +0.23(+2.19%) |
Nov 13, 2008 | 9.173 | 10.34 | 8.600 | 10.30 | 1,371,405 | +1.87(+22.18%) |
Nov 12, 2008 | 9.700 | 9.784 | 8.177 | 8.431 | 1,016,316 | -1.55(-15.54%) |
Nov 11, 2008 | 10.46 | 10.74 | 9.981 | 9.981 | 525,547 | -0.71(-6.68%) |
Nov 10, 2008 | 10.83 | 11.57 | 10.34 | 10.70 | 469,229 | +0.38(+3.64%) |
Nov 07, 2008 | 10.34 | 10.44 | 9.812 | 10.32 | 315,407 | +0.01(+0.09%) |
Nov 06, 2008 | 11.57 | 11.75 | 9.577 | 10.31 | 570,355 | -1.63(-13.62%) |
Nov 05, 2008 | 11.96 | 12.83 | 11.66 | 11.94 | 433,389 | -0.46(-3.72%) |
Nov 04, 2008 | 10.96 | 12.67 | 10.85 | 12.40 | 574,673 | +1.63(+15.10%) |